Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	4,476.00p on 18-06-2025 at 18:51:42
Change	-88.00p -1.93%
Buy	4,471.00p
Sell	4,467.00p
Buy / Sell AHT Shares

Last Trade:	Unknown 450.00 at 4,476.00p
Day's Volume:	1,003,113
Last Close:	4,476.00p
Open:	4,580.00p
ISIN:	GB0000536739

Day's Range	4,420.00p - 4,584.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£19,164m
VWAP:	4,471.54398p
Shares in Issue:	428m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Unknown*	450	4,476.00p	OTC Trade	17:07:22 - 18-Jun-25
Buy*	23	4,476.00p	SI Trade	16:35:16 - 18-Jun-25
Buy*	63	4,476.00p	SI Trade	16:35:16 - 18-Jun-25
Buy*	2,045	4,476.00p	SI Trade	16:35:16 - 18-Jun-25
Buy*	991	4,476.00p	SI Trade	16:35:16 - 18-Jun-25
Buy*	37	4,476.00p	SI Trade	16:35:16 - 18-Jun-25
Unknown*	13,703	4,476.00p	OTC Trade	16:35:16 - 18-Jun-25
Unknown*	6,829	4,476.00p	OTC Trade	16:35:16 - 18-Jun-25
Unknown*	7,217	4,476.00p	OTC Trade	16:35:16 - 18-Jun-25
Unknown*	3,597	4,476.00p	OTC Trade	16:35:16 - 18-Jun-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2025 (Wed)	4,580.00	4,584.00	4,420.00	4,476.00	1,003,113
17th Jun 2025 (Tue)	4,421.00	4,564.00	4,286.00	4,564.00	2,217,632
16th Jun 2025 (Mon)	4,285.00	4,386.00	4,270.00	4,382.00	660,076
13th Jun 2025 (Fri)	4,213.00	4,279.00	4,183.00	4,267.00	575,338
12th Jun 2025 (Thu)	4,296.00	4,337.00	4,255.00	4,304.00	667,596
11th Jun 2025 (Wed)	4,333.00	4,381.00	4,307.00	4,337.00	498,032
10th Jun 2025 (Tue)	4,295.00	4,364.00	4,295.00	4,342.00	838,460
9th Jun 2025 (Mon)	4,299.00	4,343.00	4,298.00	4,312.00	378,252
6th Jun 2025 (Fri)	4,291.00	4,329.00	4,281.00	4,281.00	467,024
5th Jun 2025 (Thu)	4,302.00	4,345.00	4,250.00	4,303.00	521,144
4th Jun 2025 (Wed)	4,281.00	4,313.00	4,233.00	4,282.00	889,954
3rd Jun 2025 (Tue)	4,179.00	4,270.00	4,146.00	4,265.00	1,370,761
2nd Jun 2025 (Mon)	4,294.00	4,330.00	4,158.00	4,158.00	648,485
30th May 2025 (Fri)	4,311.00	4,365.00	4,303.00	4,335.00	2,258,484
29th May 2025 (Thu)	4,381.00	4,413.00	4,295.00	4,300.00	636,052
28th May 2025 (Wed)	4,331.00	4,380.00	4,305.00	4,312.00	765,930
27th May 2025 (Tue)	4,265.00	4,361.00	4,265.00	4,348.00	470,498
26th May 2025 (Mon)	4,217.00	4,217.00	4,217.00	4,217.00	0
23rd May 2025 (Fri)	4,282.00	4,344.00	4,164.00	4,217.00	590,051
22nd May 2025 (Thu)	4,251.00	4,270.00	4,200.00	4,263.00	628,472
21st May 2025 (Wed)	4,349.00	4,354.00	4,292.00	4,305.00	1,734,132
20th May 2025 (Tue)	4,364.00	4,426.00	4,336.00	4,389.00	491,373
19th May 2025 (Mon)	4,335.00	4,358.00	4,265.00	4,345.00	964,944

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
18th Jun 2025 5:17 pm	PRN	Transaction in Own Shares
17th Jun 2025 5:18 pm	PRN	Transaction in Own Shares
17th Jun 2025 7:00 am	RNS	Audited & Unaudited results for Q4 ended 30/4/25
16th Jun 2025 5:11 pm	PRN	Transaction in Own Shares
13th Jun 2025 5:11 pm	PRN	Transaction in Own Shares
12th Jun 2025 5:12 pm	PRN	Transaction in Own Shares
11th Jun 2025 5:11 pm	PRN	Transaction in Own Shares
11th Jun 2025 9:15 am	PRN	Notice of Results
10th Jun 2025 5:03 pm	PRN	Transaction in Own Shares
10th Jun 2025 4:35 pm	PRN	Results of the Court Meeting and the Extraordinary General Meeting

See more Ashtead Group regulatory news

FTSE 100 Latest

Value8,843.47

Change9.44